Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 128,90 | 136,62 | 0,00 | 135,84 | 3,45% | - |
25.02.2021 | 130,58 | 131,86 | 0,00 | 131,30 | -2,83% | - |
24.02.2021 | 134,85 | 138,51 | 0,00 | 135,13 | -2,58% | - |
23.02.2021 | 138,09 | 140,73 | 135,09 | 138,70 | -2,68% | - |
22.02.2021 | 144,22 | 146,46 | 141,63 | 142,52 | -3,29% | - |
19.02.2021 | 143,88 | 148,44 | 143,77 | 147,37 | 3,95% | - |
18.02.2021 | 134,79 | 143,44 | 0,00 | 141,77 | 0,46% | - |
17.02.2021 | 143,33 | 145,02 | 138,76 | 141,12 | -8,32% | - |
16.02.2021 | 156,42 | 156,84 | 150,32 | 153,93 | -0,74% | - |
12.02.2021 | 148,14 | 157,59 | 147,41 | 155,07 | 5,84% | - |
11.02.2021 | 143,99 | 147,18 | 143,22 | 146,51 | 0,39% | - |
10.02.2021 | 152,51 | 152,82 | 145,65 | 145,94 | -3,94% | - |
09.02.2021 | 152,11 | 153,35 | 151,09 | 151,91 | 2,42% | - |
08.02.2021 | 151,10 | 151,89 | 147,68 | 148,33 | 2,53% | - |
05.02.2021 | 143,93 | 146,31 | 143,36 | 144,68 | 1,22% | - |
04.02.2021 | 140,87 | 143,41 | 140,69 | 142,93 | 1,54% | - |
03.02.2021 | 139,79 | 141,74 | 139,65 | 140,76 | 0,23% | - |
02.02.2021 | 139,43 | 141,99 | 139,15 | 140,43 | 1,25% | - |
01.02.2021 | 138,33 | 138,79 | 138,30 | 138,70 | 1,01% | - |
29.01.2021 | 137,41 | 137,63 | 136,94 | 137,31 | -1,80% | - |
28.01.2021 | 142,22 | 142,36 | 136,59 | 139,83 | 2,32% | - |
27.01.2021 | 137,63 | 139,86 | 135,41 | 136,66 | -3,08% | - |
26.01.2021 | 146,88 | 147,48 | 140,13 | 141,00 | -8,64% | - |
25.01.2021 | 156,37 | 158,70 | 150,88 | 154,34 | 2,59% | - |
22.01.2021 | 148,04 | 150,50 | 147,35 | 150,44 | 1,65% | - |
21.01.2021 | 148,87 | 150,19 | 147,25 | 148,01 | -1,78% | - |
20.01.2021 | 151,08 | 152,83 | 148,94 | 150,69 | 1,55% | - |
19.01.2021 | 151,04 | 151,27 | 146,57 | 148,39 | 1,78% | - |
15.01.2021 | 142,86 | 146,24 | 142,74 | 145,80 | -0,91% | - |
14.01.2021 | 146,08 | 149,84 | 146,05 | 147,13 | 1,18% | - |
13.01.2021 | 146,04 | 147,95 | 142,31 | 145,41 | -0,16% | - |
12.01.2021 | 148,82 | 149,89 | 145,66 | 145,66 | 0,69% | - |
11.01.2021 | 149,59 | 151,68 | 142,60 | 144,66 | 10,55% | - |
08.01.2021 | 132,34 | 133,31 | 129,21 | 130,86 | 0,02% | - |
07.01.2021 | 126,85 | 131,19 | 125,43 | 130,83 | 5,24% | - |
06.01.2021 | 125,55 | 127,24 | 123,26 | 124,31 | -2,20% | - |
05.01.2021 | 126,68 | 127,72 | 125,12 | 127,11 | -1,92% | - |
04.01.2021 | 131,43 | 131,43 | 126,24 | 129,60 | -2,01% | - |
31.12.2020 | 134,23 | 135,51 | 132,21 | 132,25 | -1,95% | - |
30.12.2020 | 135,44 | 136,02 | 133,16 | 134,88 | 2,16% | - |
29.12.2020 | 131,01 | 134,07 | 130,61 | 132,03 | -4,46% | - |
28.12.2020 | 135,23 | 138,46 | 135,02 | 138,20 | -3,42% | - |
24.12.2020 | 141,32 | 143,94 | 137,35 | 143,09 | 1,35% | - |
23.12.2020 | 141,46 | 143,43 | 140,48 | 141,18 | -0,94% | - |
22.12.2020 | 142,77 | 143,98 | 139,13 | 142,52 | 1,19% | - |
21.12.2020 | 136,74 | 142,94 | 136,74 | 140,84 | 5,07% | - |
18.12.2020 | 135,94 | 138,61 | 134,05 | 134,05 | -1,31% | - |
17.12.2020 | 128,49 | 136,79 | 127,94 | 135,83 | 5,94% | - |
16.12.2020 | 128,43 | 130,44 | 125,16 | 128,21 | -0,67% | - |
15.12.2020 | 130,48 | 132,02 | 127,97 | 129,08 | -0,24% | - |
14.12.2020 | 132,01 | 132,04 | 128,57 | 129,38 | 0,38% | - |
11.12.2020 | 129,55 | 131,29 | 128,89 | 128,89 | -2,90% | - |
10.12.2020 | 135,85 | 136,79 | 132,51 | 132,74 | 1,55% | - |
09.12.2020 | 130,45 | 130,72 | 127,19 | 130,72 | -1,18% | - |
08.12.2020 | 134,36 | 136,84 | 130,94 | 132,27 | -1,55% | - |
07.12.2020 | 136,72 | 139,40 | 134,11 | 134,35 | -2,56% | - |
04.12.2020 | 132,49 | 137,88 | 132,07 | 137,88 | 5,17% | - |
03.12.2020 | 127,89 | 131,61 | 127,40 | 131,11 | 4,82% | - |
02.12.2020 | 123,77 | 126,78 | 122,44 | 125,08 | 1,24% | - |
01.12.2020 | 123,52 | 126,73 | 123,08 | 123,55 | 3,59% | - |
30.11.2020 | 121,29 | 121,33 | 117,77 | 119,27 | 0,75% | - |
27.11.2020 | 119,64 | 122,30 | 117,68 | 118,38 | 1,77% | - |
25.11.2020 | 116,76 | 117,79 | 114,28 | 116,32 | -0,58% | - |
24.11.2020 | 120,47 | 121,34 | 116,80 | 117,00 | -2,60% | - |
23.11.2020 | 120,42 | 120,59 | 120,12 | 120,12 | 3,89% | - |
20.11.2020 | 114,92 | 116,67 | 114,39 | 115,62 | 1,59% | - |
19.11.2020 | 113,72 | 115,32 | 111,75 | 113,81 | 1,38% | - |
18.11.2020 | 115,32 | 116,28 | 112,04 | 112,26 | -2,75% | - |
17.11.2020 | 116,14 | 119,62 | 115,44 | 115,44 | -4,70% | - |
16.11.2020 | 124,35 | 124,86 | 120,94 | 121,13 | -1,35% | - |
13.11.2020 | 125,54 | 125,75 | 122,30 | 122,79 | 0,17% | - |
12.11.2020 | 124,06 | 124,76 | 119,87 | 122,58 | 0,27% | - |
11.11.2020 | 122,25 | 122,25 | 122,24 | 122,25 | 2,59% | - |
10.11.2020 | 120,18 | 122,06 | 0,00 | 119,16 | -3,11% | - |
09.11.2020 | 124,87 | 126,41 | 121,33 | 122,98 | -0,75% | - |
06.11.2020 | 124,10 | 126,98 | 106,78 | 123,92 | -2,09% | - |
05.11.2020 | 126,96 | 126,96 | 126,56 | 126,56 | 2,37% | - |
04.11.2020 | 126,58 | 127,10 | 122,20 | 123,63 | -2,16% | - |
03.11.2020 | 120,03 | 126,83 | 119,70 | 126,35 | 3,12% | - |
02.11.2020 | 122,23 | 125,08 | 0,00 | 122,53 | -0,95% | - |
30.10.2020 | 121,49 | 123,80 | 0,00 | 123,71 | 2,76% | - |
29.10.2020 | 127,69 | 127,69 | 119,53 | 120,38 | -5,73% | - |
28.10.2020 | 127,70 | 127,70 | 127,70 | 127,70 | -1,76% | - |
27.10.2020 | 129,71 | 130,82 | 128,72 | 129,98 | 21,59% | - |
26.10.2020 | 108,48 | 110,27 | 106,27 | 106,90 | -2,92% | - |
23.10.2020 | 109,29 | 110,84 | 108,20 | 110,11 | 1,07% | - |
22.10.2020 | 101,82 | 108,95 | 100,66 | 108,95 | 7,16% | - |
21.10.2020 | 0,00 | 103,27 | 0,00 | 101,67 | -2,91% | - |
20.10.2020 | 107,87 | 107,87 | 0,00 | 104,72 | -0,26% | - |
19.10.2020 | 0,00 | 107,42 | 0,00 | 105,00 | 3,20% | - |
16.10.2020 | 103,63 | 104,78 | 101,74 | 101,74 | -0,61% | - |
15.10.2020 | 102,76 | 103,03 | 100,65 | 102,36 | -1,09% | - |
14.10.2020 | 107,39 | 107,39 | 101,84 | 103,48 | -3,43% | - |
13.10.2020 | 106,58 | 110,44 | 106,10 | 107,16 | 0,51% | - |
12.10.2020 | 109,16 | 109,16 | 105,90 | 106,62 | -1,39% | - |
09.10.2020 | 108,73 | 109,45 | 107,23 | 108,12 | -0,38% | - |
08.10.2020 | 108,06 | 108,93 | 106,50 | 108,54 | 0,06% | - |
07.10.2020 | 106,88 | 109,09 | 106,80 | 108,47 | 4,58% | - |
06.10.2020 | 107,42 | 107,59 | 102,41 | 103,72 | -2,85% | - |
05.10.2020 | 107,79 | 110,27 | 106,63 | 106,76 | 1,20% | - |